시가총액 $4.52T
-0.84%
볼륨 24시간 $328.21B
13.03%
BTC % 54.5%
-0.33%
ETH % 12.14%
0.32%
코인
33.331
+9
거래소
885
마지막 업데이트
3 의사록 전에
Cogito Protocol (CGV) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-05 2025 | $0.00399167 | $0.00390397 | $0.0041312 | $0.0041312 | - | $386,346 |
| Oct-04 2025 | $0.0041312 | $0.0041312 | $0.00425841 | $0.00425841 | - | $399,851 |
| Oct-03 2025 | $0.00425841 | $0.00403596 | $0.00425841 | $0.00403596 | $212 | $412,163 |
| Oct-02 2025 | $0.00403596 | $0.00394641 | $0.00403596 | $0.00394827 | - | $390,633 |
| Oct-01 2025 | $0.00393532 | $0.00391161 | $0.00399285 | $0.00391905 | - | $380,892 |
| Sep-30 2025 | $0.00391905 | $0.00391905 | $0.00401986 | $0.00401986 | - | $379,317 |
| Sep-29 2025 | $0.00401986 | $0.00387799 | $0.00401986 | $0.00387799 | - | $389,074 |
| Sep-28 2025 | $0.00387799 | $0.00384222 | $0.00389274 | $0.00389274 | - | $375,343 |
| Sep-27 2025 | $0.00389274 | $0.00380775 | $0.00389397 | $0.00380775 | - | $376,771 |
| Sep-26 2025 | $0.00380775 | $0.00380775 | $0.00390511 | $0.00390511 | - | $368,545 |
| Sep-25 2025 | $0.00390511 | $0.00390511 | $0.00408186 | $0.00408186 | - | $377,968 |
| Sep-24 2025 | $0.00408186 | $0.00408186 | $0.00411465 | $0.00409082 | - | $395,076 |
| Sep-23 2025 | $0.00409082 | $0.00319092 | $0.00416425 | $0.00407784 | - | $395,942 |
| Sep-22 2025 | $0.00407784 | $0.00407784 | $0.00442885 | $0.00424433 | - | $394,686 |
| Sep-21 2025 | $0.00424433 | $0.00424433 | $0.00473375 | $0.00468226 | - | $410,800 |